Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2022 | 86.93 | 0 | +0.00(+0.00%) | |||
Dec 19, 2022 | 86.93 | 86.93 | 86.93 | 86.93 | 0 | +0.00(+0.00%) |
Dec 16, 2022 | 86.93 | 86.93 | 86.93 | 86.93 | 100 | +0.00(+0.00%) |
Dec 15, 2022 | 86.93 | 86.93 | 86.93 | 86.93 | 0 | -1.90(-2.13%) |
Dec 14, 2022 | 88.83 | 88.83 | 88.83 | 88.83 | 5 | -0.34(-0.38%) |
Dec 13, 2022 | 89.17 | 89.17 | 89.17 | 89.17 | 0 | +0.40(+0.45%) |
Dec 12, 2022 | 88.77 | 88.77 | 88.77 | 88.77 | 26 | +1.31(+1.50%) |
Dec 09, 2022 | 87.46 | 87.46 | 87.46 | 87.46 | 100 | -0.98(-1.11%) |
Dec 08, 2022 | 88.44 | 88.44 | 88.44 | 88.44 | 0 | +0.79(+0.90%) |
Dec 07, 2022 | 87.65 | 87.65 | 87.65 | 87.65 | 0 | -1.34(-1.50%) |
Dec 06, 2022 | 88.98 | 88.98 | 88.98 | 88.98 | 0 | +0.00(+0.00%) |
Dec 05, 2022 | 88.98 | 88.98 | 88.98 | 88.98 | 0 | -1.93(-2.12%) |
Dec 02, 2022 | 90.92 | 90.92 | 90.92 | 90.92 | 100 | +0.54(+0.60%) |
Dec 01, 2022 | 90.37 | 90.37 | 90.37 | 90.37 | 2 | +0.00(+0.00%) |
Nov 30, 2022 | 90.37 | 90.37 | 90.37 | 90.37 | 3 | +2.09(+2.37%) |
Nov 29, 2022 | 88.28 | 88.28 | 88.28 | 88.28 | 11 | +0.35(+0.40%) |
Nov 28, 2022 | 87.93 | 87.93 | 87.93 | 87.93 | 0 | -1.21(-1.36%) |
Nov 25, 2022 | 89.14 | 89.14 | 89.14 | 89.14 | 0 | +0.00(+0.00%) |
Nov 23, 2022 | 89.14 | 89.14 | 89.14 | 89.14 | 100 | +0.17(+0.19%) |
Nov 22, 2022 | 88.97 | 88.97 | 88.97 | 88.97 | 61 | +1.35(+1.55%) |
Nov 21, 2022 | 87.62 | 87.62 | 87.62 | 87.62 | 0 | +0.34(+0.38%) |
Nov 18, 2022 | 87.28 | 87.28 | 87.28 | 87.28 | 100 | +0.84(+0.97%) |
Nov 17, 2022 | 86.76 | 87.18 | 82.38 | 86.44 | 921 | -0.16(-0.18%) |
Nov 16, 2022 | 87.00 | 87.26 | 86.59 | 86.59 | 937 | -1.30(-1.48%) |
Nov 15, 2022 | 87.89 | 87.89 | 87.89 | 87.89 | 0 | +0.85(+0.97%) |
Nov 14, 2022 | 87.04 | 87.04 | 87.04 | 87.04 | 1 | -0.53(-0.60%) |
Nov 11, 2022 | 87.57 | 87.57 | 87.57 | 87.57 | 100 | +1.09(+1.26%) |
Nov 10, 2022 | 86.48 | 86.48 | 86.48 | 86.48 | 6 | +3.74(+4.52%) |
Nov 09, 2022 | 82.75 | 82.75 | 82.75 | 82.75 | 14 | -2.30(-2.71%) |
Nov 08, 2022 | 85.93 | 85.93 | 84.12 | 85.05 | 810 | +0.18(+0.21%) |
Nov 07, 2022 | 84.87 | 84.87 | 84.87 | 84.87 | 15 | +1.06(+1.27%) |
Nov 04, 2022 | 82.65 | 83.81 | 82.65 | 83.81 | 161 | +1.02(+1.24%) |
Nov 03, 2022 | 82.79 | 82.79 | 82.79 | 82.79 | 0 | -0.39(-0.47%) |
Nov 02, 2022 | 83.99 | 83.17 | 83.17 | 0 | -1.94(-2.27%) | |
Nov 01, 2022 | 85.11 | 85.11 | 85.11 | 85.11 | 2 | +0.12(+0.14%) |
Oct 31, 2022 | 84.99 | 84.99 | 84.99 | 84.99 | 0 | -0.32(-0.37%) |
Oct 28, 2022 | 85.30 | 85.30 | 85.30 | 85.30 | 0 | +1.55(+1.85%) |
Oct 27, 2022 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | -0.81(-0.95%) |
Oct 26, 2022 | 84.56 | 84.56 | 84.56 | 84.56 | 3 | +0.26(+0.31%) |
Oct 25, 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 0 | +1.46(+1.77%) |
Oct 24, 2022 | 82.84 | 0 | +0.50(+0.61%) | |||
Oct 21, 2022 | 82.34 | 82.34 | 82.34 | 82.34 | 100 | +1.87(+2.32%) |
Oct 20, 2022 | 80.84 | 80.84 | 80.20 | 80.47 | 204 | -0.32(-0.39%) |
Oct 19, 2022 | 80.78 | 80.78 | 80.78 | 80.78 | 5 | -0.41(-0.51%) |
Oct 18, 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 1 | +0.82(+1.03%) |
Oct 17, 2022 | 80.37 | 80.37 | 80.37 | 80.37 | 0 | +1.86(+2.37%) |
Oct 14, 2022 | 78.51 | 78.51 | 78.51 | 78.51 | 100 | -2.04(-2.53%) |
Oct 13, 2022 | 80.55 | 80.55 | 80.55 | 80.55 | 0 | +1.82(+2.31%) |
Oct 12, 2022 | 78.73 | 78.73 | 78.73 | 78.73 | 3 | -0.16(-0.21%) |
Oct 11, 2022 | 78.90 | 78.90 | 78.90 | 78.90 | 0 | -0.37(-0.46%) |
Oct 10, 2022 | 79.27 | 79.27 | 79.27 | 79.27 | 0 | -0.41(-0.51%) |
Oct 07, 2022 | 79.67 | 79.67 | 79.67 | 79.67 | 0 | -2.50(-3.04%) |
Oct 06, 2022 | 82.17 | 82.17 | 82.17 | 82.17 | 4 | -0.58(-0.70%) |
Oct 05, 2022 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | -0.29(-0.35%) |
Oct 04, 2022 | 82.54 | 83.04 | 82.21 | 83.04 | 662 | +2.52(+3.12%) |
Oct 03, 2022 | 80.56 | 80.56 | 80.52 | 80.52 | 407 | +1.86(+2.36%) |
Sep 30, 2022 | 78.50 | 78.67 | 78.50 | 78.67 | 100 | -0.73(-0.92%) |
Sep 29, 2022 | 79.40 | 79.40 | 79.40 | 79.40 | 20 | -1.20(-1.49%) |
Sep 28, 2022 | 81.30 | 81.30 | 80.60 | 80.60 | 470 | +1.32(+1.67%) |
Sep 27, 2022 | 79.28 | 79.28 | 79.28 | 79.28 | 4 | -0.35(-0.43%) |
Sep 26, 2022 | 80.10 | 80.10 | 79.62 | 79.62 | 105 | -1.52(-1.87%) |
Sep 23, 2022 | 81.14 | 81.14 | 81.14 | 81.14 | 100 | -1.85(-2.23%) |
Sep 22, 2022 | 82.99 | 82.99 | 82.99 | 82.99 | 0 | -0.96(-1.14%) |
Sep 21, 2022 | 83.95 | 83.95 | 83.95 | 83.95 | 0 | -1.16(-1.36%) |
Sep 20, 2022 | 85.11 | 85.11 | 85.11 | 85.11 | 1 | -1.19(-1.38%) |
Sep 19, 2022 | 86.30 | 86.30 | 86.30 | 86.30 | 2 | +0.63(+0.73%) |
Sep 16, 2022 | 85.67 | 85.67 | 85.67 | 85.67 | 270 | -1.61(-1.85%) |
Sep 15, 2022 | 86.82 | 87.28 | 86.82 | 87.28 | 300 | -0.67(-0.76%) |
Sep 14, 2022 | 87.95 | 87.95 | 87.95 | 87.95 | 7 | -0.13(-0.15%) |
Sep 13, 2022 | 88.08 | 88.08 | 88.08 | 88.08 | 350 | -3.80(-4.14%) |
Sep 12, 2022 | 91.32 | 91.88 | 91.32 | 91.88 | 235 | +1.05(+1.15%) |
Sep 09, 2022 | 90.83 | 90.83 | 90.83 | 90.83 | 0 | +1.27(+1.42%) |
Sep 08, 2022 | 89.57 | 89.57 | 89.57 | 89.57 | 1 | +0.66(+0.74%) |
Sep 07, 2022 | 88.50 | 88.91 | 88.35 | 88.91 | 415 | +2.65(+3.08%) |
Sep 06, 2022 | 86.25 | 86.25 | 86.25 | 86.25 | 10 | -1.47(-1.67%) |
Sep 02, 2022 | 87.72 | 87.72 | 87.72 | 87.72 | 332 | -0.63(-0.72%) |
Sep 01, 2022 | 88.35 | 88.35 | 88.35 | 88.35 | 0 | -0.03(-0.03%) |
Aug 31, 2022 | 88.38 | 88.38 | 88.38 | 88.38 | 0 | -0.34(-0.38%) |
Aug 30, 2022 | 88.72 | 88.72 | 88.72 | 88.72 | 11 | -0.93(-1.04%) |
Aug 29, 2022 | 90.00 | 90.00 | 89.65 | 89.65 | 100 | -0.58(-0.65%) |
Aug 26, 2022 | 90.24 | 90.24 | 90.24 | 90.24 | 0 | -2.38(-2.57%) |
Aug 25, 2022 | 92.61 | 92.61 | 92.61 | 92.61 | 4 | +2.99(+3.33%) |
Aug 24, 2022 | 91.28 | 91.74 | 89.63 | 89.63 | 2,974 | -1.72(-1.88%) |
Aug 23, 2022 | 91.34 | 91.34 | 91.34 | 91.34 | 3 | -0.15(-0.16%) |
Aug 22, 2022 | 91.49 | 91.49 | 91.49 | 91.49 | 1 | -1.70(-1.82%) |
Aug 19, 2022 | 93.19 | 93.19 | 93.19 | 93.19 | 100 | -0.67(-0.71%) |
Aug 18, 2022 | 93.70 | 93.86 | 93.70 | 93.86 | 420 | +0.09(+0.09%) |
Aug 17, 2022 | 94.07 | 94.35 | 93.62 | 93.77 | 3,303 | -0.19(-0.20%) |
Aug 16, 2022 | 94.40 | 98.40 | 93.95 | 93.95 | 10,590 | -0.03(-0.03%) |
Aug 15, 2022 | 93.90 | 95.08 | 93.90 | 93.98 | 3,541 | +0.36(+0.38%) |
Aug 12, 2022 | 92.90 | 93.62 | 92.90 | 93.62 | 498 | +1.41(+1.53%) |
Aug 11, 2022 | 93.00 | 93.87 | 92.12 | 92.21 | 4,004 | +0.87(+0.96%) |
Aug 10, 2022 | 91.50 | 91.60 | 91.34 | 91.34 | 505 | +0.84(+0.93%) |
Aug 09, 2022 | 90.49 | 90.49 | 90.49 | 90.49 | 6 | +0.21(+0.24%) |
Aug 08, 2022 | 90.65 | 92.80 | 90.28 | 90.28 | 4,017 | +0.18(+0.20%) |
Aug 05, 2022 | 89.40 | 90.81 | 89.40 | 90.10 | 6,652 | +0.06(+0.07%) |
Aug 04, 2022 | 90.03 | 90.03 | 90.03 | 90.03 | 2 | -0.23(-0.26%) |
Aug 03, 2022 | 90.04 | 90.27 | 90.04 | 90.27 | 104 | +0.80(+0.90%) |
Aug 02, 2022 | 89.60 | 90.33 | 89.46 | 89.46 | 2,341 | +0.13(+0.15%) |
Aug 01, 2022 | 89.35 | 90.20 | 89.33 | 89.33 | 5,445 | -0.18(-0.21%) |
Jul 29, 2022 | 88.55 | 90.60 | 88.55 | 89.51 | 5,018 | +0.95(+1.07%) |
Jul 28, 2022 | 87.70 | 90.71 | 87.10 | 88.56 | 9,370 | +0.77(+0.87%) |
Jul 27, 2022 | 86.31 | 89.86 | 86.31 | 87.80 | 7,150 | +1.60(+1.85%) |
Jul 26, 2022 | 86.00 | 89.61 | 86.00 | 86.20 | 3,793 | -0.92(-1.05%) |
Jul 25, 2022 | 87.12 | 87.12 | 87.12 | 87.12 | 0 | +0.82(+0.95%) |
Jul 22, 2022 | 86.30 | 86.30 | 86.30 | 86.30 | 0 | -1.25(-1.42%) |
Jul 21, 2022 | 87.00 | 87.54 | 87.00 | 87.54 | 100 | +0.34(+0.39%) |
Jul 20, 2022 | 87.20 | 87.20 | 87.20 | 87.20 | 5 | +0.39(+0.44%) |
Jul 19, 2022 | 86.82 | 86.82 | 86.82 | 86.82 | 0 | +2.43(+2.88%) |
Jul 18, 2022 | 84.39 | 84.39 | 84.39 | 84.39 | 0 | -0.35(-0.41%) |
Jul 15, 2022 | 84.00 | 84.74 | 84.00 | 84.74 | 103 | +1.83(+2.21%) |
Jul 14, 2022 | 82.91 | 82.91 | 82.91 | 82.91 | 1 | -0.87(-1.04%) |
Jul 13, 2022 | 83.78 | 83.78 | 83.78 | 83.78 | 1 | -0.18(-0.22%) |
Jul 12, 2022 | 83.96 | 83.96 | 83.96 | 83.96 | 41 | -0.94(-1.10%) |
Jul 11, 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 15 | -0.67(-0.78%) |
Jul 08, 2022 | 85.57 | 85.57 | 85.57 | 85.57 | 100 | -0.26(-0.30%) |
Jul 07, 2022 | 85.83 | 85.83 | 85.83 | 85.83 | 0 | +1.01(+1.19%) |
Jul 06, 2022 | 84.82 | 84.82 | 84.82 | 84.82 | 0 | +0.15(+0.17%) |
Jul 05, 2022 | 84.68 | 84.68 | 84.68 | 84.68 | 1 | -0.24(-0.28%) |
Jul 01, 2022 | 84.92 | 84.92 | 84.92 | 84.92 | 100 | +1.22(+1.45%) |
Jun 30, 2022 | 83.70 | 83.70 | 83.70 | 83.70 | 5 | -0.73(-0.86%) |
Jun 29, 2022 | 84.43 | 84.43 | 84.43 | 84.43 | 0 | -0.22(-0.26%) |
Jun 28, 2022 | 84.64 | 84.64 | 84.64 | 84.64 | 0 | -1.31(-1.53%) |
Jun 27, 2022 | 85.96 | 85.96 | 85.96 | 85.96 | 25 | -0.04(-0.05%) |
Jun 24, 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 100 | +2.51(+3.01%) |
Jun 23, 2022 | 83.48 | 83.48 | 83.48 | 83.48 | 4 | +0.35(+0.42%) |
Jun 22, 2022 | 83.13 | 83.13 | 83.13 | 83.13 | 0 | +1.44(+1.76%) |
Jun 21, 2022 | 81.69 | 81.69 | 81.69 | 81.69 | 11 | +0.00(+0.00%) |
Jun 17, 2022 | 81.69 | 81.69 | 81.69 | 81.69 | 100 | -0.18(-0.22%) |
Jun 16, 2022 | 81.87 | 81.87 | 81.87 | 81.87 | 1 | -2.59(-3.07%) |
Jun 15, 2022 | 84.46 | 84.46 | 84.46 | 84.46 | 19 | +0.64(+0.77%) |
Jun 14, 2022 | 83.81 | 83.81 | 83.81 | 83.81 | 34 | -0.13(-0.15%) |
Jun 13, 2022 | 83.94 | 83.94 | 83.94 | 83.94 | 55 | -5.03(-5.66%) |
Jun 10, 2022 | 88.98 | 88.98 | 88.98 | 88.98 | 100 | -0.31(-0.34%) |
Jun 09, 2022 | 90.12 | 90.12 | 89.28 | 89.28 | 155 | -2.36(-2.58%) |
Jun 08, 2022 | 91.65 | 91.65 | 91.65 | 91.65 | 1 | +0.45(+0.49%) |
Jun 07, 2022 | 96.00 | 96.00 | 91.20 | 91.20 | 570 | -6.78(-6.92%) |
Jun 06, 2022 | 97.98 | 97.98 | 97.98 | 97.98 | 20 | +0.00(+0.00%) |
Jun 03, 2022 | 96.00 | 97.98 | 96.00 | 97.98 | 215 | +0.00(+0.00%) |
Jun 02, 2022 | 92.64 | 97.98 | 92.64 | 97.98 | 646 | +6.28(+6.85%) |
Jun 01, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 17 | +0.00(+0.00%) |
May 31, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 89 | +0.00(+0.00%) |
May 27, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 100 | +0.00(+0.00%) |
May 26, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 0 | +0.00(+0.00%) |
May 25, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 3 | +0.00(+0.00%) |
May 24, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 1 | +0.00(+0.00%) |
May 23, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 1 | +0.00(+0.00%) |
May 20, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 2 | +0.00(+0.00%) |
May 19, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 0 | +0.00(+0.00%) |
May 18, 2022 | 91.70 | 91.70 | 91.70 | 91.70 | 101 | +4.36(+4.99%) |
May 17, 2022 | 87.00 | 87.34 | 87.00 | 87.34 | 215 | -0.07(-0.08%) |
May 16, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 0 | +0.00(+0.00%) |
May 13, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 100 | +0.00(+0.00%) |
May 12, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 2 | +0.00(+0.00%) |
May 11, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 20 | +0.00(+0.00%) |
May 10, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 0 | +0.00(+0.00%) |
May 09, 2022 | 87.41 | 87.41 | 87.41 | 87.41 | 15 | -2.57(-2.85%) |
May 06, 2022 | 89.98 | 89.98 | 89.98 | 89.98 | 100 | +0.00(+0.00%) |
May 05, 2022 | 89.98 | 89.98 | 89.98 | 89.98 | 12 | +0.00(+0.00%) |
May 04, 2022 | 89.98 | 89.98 | 89.98 | 89.98 | 6 | +0.00(+0.00%) |
May 03, 2022 | 89.98 | 89.98 | 89.98 | 89.98 | 76 | +0.00(+0.00%) |